BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.71	15.86	15.60	15.68	15.68	0.19%	132,587
Mar 4, 2026	15.65	15.72	15.42	15.65	15.65	-0.45%	142,799
Mar 3, 2026	16.12	16.14	15.51	15.72	15.72	-1.87%	296,089
Mar 2, 2026	16.20	16.25	15.80	16.02	16.02	1.71%	217,772
Feb 27, 2026	15.78	15.82	15.61	15.75	15.75	0.90%	80,273
Feb 26, 2026	15.49	15.76	15.31	15.61	15.61	0.71%	92,859
Feb 25, 2026	15.57	15.57	15.33	15.50	15.50	0.26%	87,087
Feb 24, 2026	15.45	15.53	15.30	15.46	15.46	0.45%	146,882
Feb 23, 2026	15.37	15.55	15.32	15.39	15.39	0.46%	130,072
Feb 20, 2026	15.21	15.34	15.15	15.32	15.32	0.59%	261,560
Feb 19, 2026	15.22	15.30	15.10	15.23	15.23	0.99%	115,514
Feb 18, 2026	14.94	15.09	14.92	15.08	15.08	1.55%	120,454
Feb 17, 2026	14.99	15.09	14.68	14.85	14.85	-0.74%	147,730
Feb 13, 2026	14.89	15.09	14.83	14.96	14.96	0.13%	183,828
Feb 12, 2026	15.20	15.30	14.82	14.94	14.84	-1.71%	266,682
Feb 11, 2026	15.01	15.23	15.01	15.20	15.10	1.88%	407,891
Feb 10, 2026	15.00	15.14	14.86	14.92	14.82	-0.47%	375,932
Feb 9, 2026	14.84	14.99	14.84	14.99	14.89	0.60%	257,099
Feb 6, 2026	14.70	14.90	14.67	14.90	14.80	2.19%	225,456
Feb 5, 2026	14.70	14.74	14.45	14.58	14.49	-1.95%	204,562
Feb 4, 2026	14.75	14.93	14.62	14.87	14.77	0.61%	298,424
Feb 3, 2026	14.43	14.78	14.43	14.78	14.68	2.28%	449,145
Feb 2, 2026	15.37	15.39	14.37	14.45	14.36	-6.89%	729,922
Jan 30, 2026	15.46	15.57	15.19	15.52	15.42	0.19%	118,242
Jan 29, 2026	15.51	15.66	15.36	15.49	15.39	1.11%	104,664
Jan 28, 2026	15.26	15.33	15.11	15.32	15.22	0.92%	42,617
Jan 27, 2026	14.93	15.18	14.92	15.18	15.08	2.02%	102,006
Jan 26, 2026	15.16	15.16	14.85	14.88	14.78	-0.80%	102,433
Jan 23, 2026	14.97	15.19	14.97	15.00	14.90	0.67%	84,942
Jan 22, 2026	14.85	14.96	14.80	14.90	14.80	0.27%	56,737
Jan 21, 2026	14.86	15.00	14.83	14.86	14.76	0.54%	88,750
Jan 20, 2026	14.65	14.78	14.40	14.78	14.68	0.20%	97,037
Jan 16, 2026	14.58	14.76	14.58	14.75	14.56	0.82%	76,603
Jan 15, 2026	14.56	14.64	14.43	14.63	14.44	0.27%	94,006
Jan 14, 2026	14.27	14.72	14.27	14.59	14.40	2.60%	146,100
Jan 13, 2026	13.85	14.22	13.85	14.22	14.03	2.82%	147,960
Jan 12, 2026	13.81	13.85	13.73	13.83	13.65	0.51%	85,303
Jan 9, 2026	13.70	13.82	13.65	13.76	13.58	0.81%	92,076
Jan 8, 2026	13.44	13.70	13.35	13.65	13.47	1.64%	122,533
Jan 7, 2026	13.64	13.69	13.40	13.43	13.25	-1.18%	64,448
Jan 6, 2026	13.98	14.02	13.54	13.59	13.41	-2.51%	152,604
Jan 5, 2026	14.16	14.16	13.80	13.94	13.76	0.43%	257,627
Jan 2, 2026	13.49	13.91	13.49	13.88	13.70	2.51%	130,095
Dec 31, 2025	13.57	13.58	13.44	13.54	13.36	0.22%	164,443
Dec 30, 2025	13.42	13.53	13.39	13.51	13.33	1.20%	90,086
Dec 29, 2025	13.35	13.37	13.27	13.35	13.18	0.53%	95,413
Dec 26, 2025	13.40	13.45	13.28	13.28	13.11	-1.19%	90,846
Dec 24, 2025	13.52	13.53	13.38	13.44	13.26	-0.22%	46,520
Dec 23, 2025	13.40	13.52	13.36	13.47	13.29	0.37%	50,461
Dec 22, 2025	13.41	13.45	13.35	13.42	13.24	-	77,117
Dec 19, 2025	13.40	13.61	13.37	13.42	13.15	0.30%	108,962
Dec 18, 2025	13.48	13.62	13.36	13.38	13.11	-0.52%	89,485
Dec 17, 2025	13.38	13.50	13.32	13.45	13.18	0.90%	82,634
Dec 16, 2025	13.63	13.65	13.33	13.33	13.06	-2.42%	106,706
Dec 15, 2025	13.73	13.83	13.60	13.66	13.38	-0.36%	59,579
Dec 12, 2025	13.83	13.89	13.68	13.71	13.43	-0.87%	47,922
Dec 11, 2025	13.82	13.88	13.75	13.83	13.55	-0.43%	42,256
Dec 10, 2025	13.90	13.90	13.73	13.89	13.61	0.14%	70,797
Dec 9, 2025	13.85	13.99	13.85	13.87	13.59	0.51%	37,045
Dec 8, 2025	13.96	13.98	13.79	13.80	13.52	-1.64%	93,239
Dec 5, 2025	14.02	14.18	14.02	14.03	13.75	0.07%	105,943
Dec 4, 2025	14.00	14.12	14.00	14.02	13.74	0.21%	82,194
Dec 3, 2025	13.74	14.05	13.70	13.99	13.71	2.19%	109,753
Dec 2, 2025	13.73	13.77	13.60	13.69	13.41	-0.36%	114,922
Dec 1, 2025	13.92	14.11	13.74	13.74	13.46	-1.15%	169,929
Nov 28, 2025	13.80	13.96	13.70	13.90	13.62	1.68%	74,000
Nov 26, 2025	13.30	13.70	13.30	13.67	13.39	2.55%	113,766
Nov 25, 2025	13.37	13.51	13.31	13.33	13.06	-0.37%	57,465
Nov 24, 2025	13.41	13.45	13.25	13.38	13.11	0.15%	89,734
Nov 21, 2025	13.38	13.42	13.26	13.36	13.09	0.15%	78,707
Nov 20, 2025	13.49	13.63	13.32	13.34	13.07	-0.82%	84,297
Nov 19, 2025	13.49	13.59	13.34	13.45	13.18	-1.03%	56,732
Nov 18, 2025	13.56	13.67	13.52	13.59	13.32	-0.44%	71,066
Nov 17, 2025	13.78	13.89	13.50	13.65	13.37	-	75,077
Nov 14, 2025	13.77	13.90	13.65	13.65	13.37	-1.16%	78,451
Nov 13, 2025	13.90	13.99	13.81	13.81	13.44	-0.43%	85,021
Nov 12, 2025	13.82	13.99	13.82	13.87	13.49	-0.07%	53,411
Nov 11, 2025	13.77	13.90	13.77	13.88	13.50	1.24%	92,508
Nov 10, 2025	13.65	13.75	13.60	13.71	13.34	1.26%	92,613
Nov 7, 2025	13.41	13.58	13.40	13.54	13.17	0.74%	48,303
Nov 6, 2025	13.37	13.49	13.37	13.44	13.08	0.45%	59,335
Nov 5, 2025	13.35	13.40	13.30	13.38	13.02	0.30%	63,169
Nov 4, 2025	13.31	13.34	13.25	13.34	12.98	-0.30%	47,953
Nov 3, 2025	13.35	13.39	13.23	13.38	13.02	0.60%	94,954
Oct 31, 2025	13.28	13.45	13.28	13.30	12.94	0.08%	60,292
Oct 30, 2025	13.28	13.35	13.22	13.29	12.93	-	51,905
Oct 29, 2025	13.21	13.44	13.21	13.29	12.93	0.91%	68,245
Oct 28, 2025	13.22	13.27	13.17	13.17	12.81	-0.60%	76,761
Oct 27, 2025	13.23	13.27	13.20	13.25	12.89	0.38%	47,537
Oct 24, 2025	13.32	13.32	13.11	13.20	12.84	-0.68%	67,741
Oct 23, 2025	13.29	13.40	13.27	13.29	12.93	0.68%	104,458
Oct 22, 2025	13.01	13.20	13.01	13.20	12.84	1.54%	104,493
Oct 21, 2025	13.00	13.03	12.92	13.00	12.65	-0.15%	130,833
Oct 20, 2025	13.03	13.07	12.97	13.02	12.67	0.31%	94,336
Oct 17, 2025	13.04	13.04	12.93	12.98	12.63	-0.38%	104,732
Oct 16, 2025	13.25	13.25	13.00	13.03	12.68	-1.36%	80,803
Oct 15, 2025	13.25	13.25	13.11	13.21	12.85	-0.30%	80,986
Oct 14, 2025	13.31	13.31	13.20	13.25	12.80	-0.60%	96,451
Oct 13, 2025	13.31	13.33	13.17	13.33	12.87	1.21%	63,900
Oct 10, 2025	13.45	13.48	13.17	13.17	12.72	-2.73%	99,248